Oxford Lane Capital Corp. - OXLCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.33	24.32	24.32	24.35	24.32	2,859
December 03, 2025	24.32	24.35	24.35	24.35	24.32	3,401
December 02, 2025	24.32	24.32	24.32	24.32	24.32	600
December 01, 2025	24.27	24.3	24.3	24.32	24.23	5,100
November 28, 2025	24.28	24.28	24.28	24.28	24.28	601
November 26, 2025	24.25	24.29	24.29	24.29	24.25	700
November 25, 2025	24.32	24.32	24.32	24.32	24.32	639
November 24, 2025	24.22	24.24	24.24	24.29	24.22	3,200
November 21, 2025	24.2	24.25	24.25	24.25	24.2	2,400
November 20, 2025	24.28	24.32	24.32	24.32	24.21	1,500
November 19, 2025	24.32	24.28	24.28	24.32	24.28	1,310
November 18, 2025	24.32	24.32	24.32	24.33	24.32	800
November 17, 2025	24.39	24.28	24.28	24.39	24.28	3,424
November 14, 2025	24.48	24.48	24.48	24.48	24.48	424
November 13, 2025	24.41	24.48	24.33	24.48	24.41	445
November 12, 2025	24.4	24.5	24.35	24.5	24.4	1,300
November 11, 2025	24.48	24.4	24.25	24.49	24.35	4,427
November 10, 2025	24.76	24.5	24.35	24.76	24.5	2,400
November 07, 2025	24.22	24.26	24.26	24.5	24.22	1,546
November 06, 2025	24.23	24.2	24.2	24.23	24.2	700
November 05, 2025	24.23	24.23	24.23	24.23	24.23	338
November 04, 2025	24.25	24.23	24.23	24.37	24.23	3,936
November 03, 2025	24.36	24.25	24.25	24.36	24.23	2,500
October 31, 2025	24.35	24.33	24.33	24.35	24.33	1,717
October 30, 2025	24.27	24.31	24.31	24.35	24.27	1,300
October 29, 2025	24.33	24.33	24.33	24.33	24.33	1
October 28, 2025	24.34	24.33	24.33	24.34	24.31	1,500
October 27, 2025	24.3	24.34	24.34	24.34	24.2	2,141
October 24, 2025	24.3	24.3	24.3	24.3	24.3	948
October 23, 2025	24.3	24.3	24.3	24.3	24.3	500
October 22, 2025	24.3	24.27	24.27	24.3	24.22	2,600
October 21, 2025	24.3	24.26	24.26	24.3	24.26	1,000
October 20, 2025	24.22	24.3	24.3	24.3	24.22	1,910
October 17, 2025	24.33	24.33	24.33	24.33	24.33	600
October 16, 2025	24.34	24.38	24.23	24.38	24.34	1,800
October 15, 2025	24.36	24.36	24.21	24.36	24.36	948
October 14, 2025	24.4	24.39	24.24	24.4	24.39	1,100
October 13, 2025	24.36	24.4	24.25	24.4	24.35	1,117
October 10, 2025	24.36	24.37	24.37	24.37	24.36	900
October 09, 2025	24.34	24.4	24.4	24.4	24.34	2,366
October 08, 2025	24.38	24.4	24.4	24.4	24.37	1,041
October 07, 2025	24.38	24.4	24.4	24.42	24.38	16,024
October 06, 2025	24.45	24.38	24.38	24.45	24.38	5,534
October 03, 2025	24.38	24.4	24.4	24.4	24.38	5,600
October 02, 2025	24.31	24.31	24.31	24.31	24.31	630
October 01, 2025	24.31	24.35	24.35	24.35	24.31	1,537
September 30, 2025	24.37	24.35	24.35	24.37	24.35	3,202
September 29, 2025	24.31	24.35	24.35	24.35	24.31	1,000
September 26, 2025	24.36	24.36	24.36	24.36	24.36	16
September 25, 2025	24.36	24.36	24.36	24.36	24.36	235
September 24, 2025	24.37	24.28	24.28	24.37	24.28	3,362
September 23, 2025	24.3	24.37	24.37	24.37	24.26	7,440
September 22, 2025	24.36	24.37	24.37	24.37	24.32	6,602
September 19, 2025	24.36	24.4	24.4	24.4	24.35	1,400
September 18, 2025	24.35	24.4	24.4	24.4	24.34	9,000
September 17, 2025	24.43	24.4	24.4	24.45	24.39	9,300
September 16, 2025	24.32	24.45	24.45	24.45	24.32	1,600
September 15, 2025	24.37	24.45	24.3	24.45	24.37	2,900
September 12, 2025	24.45	24.45	24.3	24.5	24.45	6,106
September 11, 2025	24.45	24.47	24.32	24.48	24.45	3,500

Oxford Lane Capital Corp. (OXLCN) NASDAQ